Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

B. Riley Financl (NQ: RILY )

28.41 -0.11 (-0.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 29, 2016 5.164 5.164 5.164 5.164 465 -0.11(-2.02%)
Feb 26, 2016 5.138 5.393 5.058 5.271 7,580 +0.21(+4.21%)
Feb 25, 2016 4.951 5.175 4.951 5.058 3,164 +0.01(+0.21%)
Feb 24, 2016 5.319 5.319 5.047 5.047 2,131 -0.02(-0.32%)
Feb 23, 2016 5.398 5.398 5.058 5.063 9,988 -0.26(-4.90%)
Feb 22, 2016 5.324 5.324 5.324 5.324 187 +0.11(+2.04%)
Feb 17, 2016 5.287 5.217 5.217 5.217 1,878 -0.05(-0.91%)
Feb 16, 2016 5.297 5.297 5.265 5.265 957 +0.06(+1.12%)
Feb 10, 2016 5.398 5.207 5.207 5.207 2,817 +0.15(+2.95%)
Feb 08, 2016 5.058 5.058 5.058 5.058 1,690 +0.00(+0.00%)
Feb 05, 2016 5.058 5.058 5.058 5.058 817 +0.00(+0.00%)
Feb 03, 2016 5.058 5.058 5.058 5.058 2,441 +0.00(+0.00%)
Feb 02, 2016 5.111 5.111 5.058 5.058 3,820 -0.05(-1.04%)
Feb 01, 2016 5.111 5.111 5.058 5.111 3,630 -0.10(-1.84%)
Jan 29, 2016 5.223 5.324 5.058 5.207 6,059 +0.15(+2.95%)
Jan 27, 2016 5.036 5.058 5.058 5.058 2,441 +0.24(+4.97%)
Jan 26, 2016 5.217 5.404 4.818 4.818 8,512 -0.35(-6.70%)
Jan 25, 2016 5.191 5.191 5.058 5.164 1,202 +0.32(+6.71%)
Jan 22, 2016 4.839 4.839 4.839 4.839 187 -0.46(-8.64%)
Jan 19, 2016 4.792 5.297 5.297 5.297 2,441 +0.05(+1.02%)
Jan 13, 2016 5.244 5.244 5.244 5.244 2,066 +0.00(+0.00%)
Jan 12, 2016 5.244 5.244 5.244 5.244 375 +0.05(+1.03%)
Jan 11, 2016 5.319 5.319 5.004 5.191 7,599 +0.00(+0.00%)
Jan 08, 2016 4.999 5.217 4.962 5.191 15,308 -0.05(-1.02%)
Jan 07, 2016 5.271 5.271 5.244 5.244 567 -0.03(-0.51%)
Jan 06, 2016 5.169 5.271 5.169 5.271 5,278 -0.03(-0.50%)
Jan 05, 2016 5.106 5.297 5.106 5.297 980 +0.17(+3.22%)
Jan 04, 2016 5.106 5.271 4.935 5.132 4,241 -0.14(-2.63%)
Dec 31, 2015 5.191 5.271 5.271 5.271 939 +0.00(+0.00%)
Dec 30, 2015 5.244 5.323 5.244 5.271 8,640 -0.05(-1.00%)
Dec 29, 2015 5.271 5.324 5.271 5.324 18,882 +0.05(+1.01%)
Dec 16, 2015 5.244 5.271 5.271 5.271 1,126 +0.05(+1.02%)
Dec 14, 2015 5.217 5.217 5.217 5.217 375 -0.05(-1.01%)
Dec 09, 2015 5.271 5.271 5.271 5.271 2,629 +0.00(+0.00%)
Dec 08, 2015 5.271 5.271 5.271 5.271 3,831 +0.02(+0.41%)
Dec 03, 2015 5.058 5.249 5.249 5.249 150 +0.01(+0.11%)
Dec 02, 2015 5.244 5.244 5.244 5.244 563 -0.03(-0.52%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.